iShares Future AI & Tech ETF (ARTY)

ARTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	75.12	75.26	67.87	71.99	71.99	-2.57%	2,165,951
Jun 8, 2026	74.00	74.90	72.88	73.89	73.89	4.62%	1,304,609
Jun 5, 2026	75.23	75.32	70.52	70.63	70.63	-9.91%	2,252,863
Jun 4, 2026	76.73	79.19	75.73	78.40	78.40	-2.02%	777,536
Jun 3, 2026	81.61	81.85	78.85	80.02	80.02	-0.90%	1,303,749
Jun 2, 2026	78.90	80.79	78.88	80.75	80.75	3.46%	1,241,879
Jun 1, 2026	75.55	78.73	75.44	78.05	78.05	4.54%	989,182
May 29, 2026	73.82	74.85	73.30	74.66	74.66	2.68%	1,241,827
May 28, 2026	71.33	73.24	70.87	72.71	72.71	2.28%	1,129,933
May 27, 2026	72.56	72.56	70.10	71.09	71.09	-0.85%	796,506
May 26, 2026	70.69	71.86	70.55	71.70	71.70	4.25%	787,946
May 22, 2026	68.92	69.38	68.39	68.78	68.78	0.98%	779,399
May 21, 2026	66.70	68.24	66.64	68.11	68.11	2.67%	1,175,546
May 20, 2026	64.85	66.38	64.60	66.34	66.34	4.00%	671,540
May 19, 2026	62.76	64.70	61.95	63.79	63.79	-1.05%	789,158
May 18, 2026	66.21	66.41	63.31	64.47	64.47	-2.02%	827,123
May 15, 2026	65.92	66.78	65.29	65.80	65.80	-4.04%	704,855
May 14, 2026	67.57	68.95	67.24	68.57	68.57	1.18%	685,109
May 13, 2026	67.74	68.12	66.33	67.77	67.77	1.27%	578,133
May 12, 2026	67.71	68.16	64.82	66.92	66.92	-3.45%	907,438
May 11, 2026	68.46	69.78	68.43	69.31	69.31	1.36%	920,807
May 8, 2026	66.96	68.42	66.88	68.38	68.38	3.15%	751,479
May 7, 2026	67.72	68.00	65.85	66.29	66.29	-2.28%	1,891,232
May 6, 2026	66.90	67.89	66.08	67.84	67.84	4.05%	1,072,338
May 5, 2026	64.42	65.49	64.17	65.20	65.20	2.74%	991,314
May 4, 2026	63.50	64.29	62.89	63.46	63.46	1.02%	696,798
May 1, 2026	61.70	63.17	61.65	62.82	62.82	1.42%	1,138,805
Apr 30, 2026	61.57	62.00	60.44	61.94	61.94	2.14%	639,512
Apr 29, 2026	60.57	60.73	60.00	60.64	60.64	1.35%	355,402
Apr 28, 2026	59.43	60.51	58.98	59.83	59.83	-2.87%	1,026,859
Apr 27, 2026	62.02	62.05	60.67	61.60	61.60	-0.77%	1,117,944
Apr 24, 2026	61.88	62.20	60.99	62.08	62.08	3.11%	692,399
Apr 23, 2026	60.40	61.23	59.27	60.21	60.21	-1.75%	659,667
Apr 22, 2026	60.30	61.33	59.98	61.28	61.28	3.57%	834,368
Apr 21, 2026	59.30	60.02	59.00	59.17	59.17	0.32%	837,904
Apr 20, 2026	58.80	59.00	58.04	58.98	58.98	0.56%	546,326
Apr 17, 2026	58.68	58.83	58.15	58.65	58.65	1.73%	626,255
Apr 16, 2026	57.22	57.73	56.61	57.65	57.65	1.66%	662,267
Apr 15, 2026	56.29	56.73	55.87	56.71	56.71	0.80%	555,022
Apr 14, 2026	55.31	56.33	55.09	56.26	56.26	4.07%	998,310
Apr 13, 2026	52.21	54.09	52.21	54.06	54.06	3.40%	458,001
Apr 10, 2026	51.53	52.68	51.50	52.28	52.28	2.27%	809,859
Apr 9, 2026	50.90	51.20	50.17	51.12	51.12	0.45%	441,452
Apr 8, 2026	51.50	51.71	50.34	50.89	50.89	5.19%	873,233
Apr 7, 2026	47.69	48.50	47.04	48.38	48.38	0.60%	340,907
Apr 6, 2026	48.04	48.39	47.71	48.09	48.09	0.75%	353,956
Apr 2, 2026	45.77	47.73	45.55	47.73	47.73	0.29%	397,111
Apr 1, 2026	47.30	48.18	47.20	47.59	47.59	2.28%	423,686
Mar 31, 2026	44.81	46.62	44.61	46.53	46.53	5.27%	530,633
Mar 30, 2026	46.25	46.25	43.77	44.20	44.20	-3.60%	1,984,491

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.